Date Open High Low Close Volume Open Interest
02/14/14 43.81 44.60 43.30 44.04 6,540,600 0
02/13/14 40.36 42.65 40.00 42.50 6,291,100 0
02/12/14 41.78 41.82 39.75 40.00 4,288,100 0
02/11/14 40.61 42.00 40.34 41.83 5,060,600 0
02/10/14 39.55 40.30 39.16 39.96 4,396,600 0
02/07/14 36.84 38.39 36.58 38.35 3,766,000 0
02/06/14 36.42 36.88 36.07 36.48 2,188,600 0
02/05/14 37.15 37.30 36.00 36.04 1,957,500 0
02/04/14 35.10 36.74 35.10 36.60 2,737,800 0
02/03/14 35.82 36.74 35.32 35.39 2,434,600 0
http://chart.eoddata.com/?e=AMEX&s=GDXJ&a...8038942572